Halliburton Co (NY: HAL )

29.53 +0.43 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.23 22.38 21.94 22.19 26,202,166 -0.04(-0.18%)
Sep 28, 2006 22.66 22.82 22.22 22.23 32,766,236 -0.30(-1.32%)
Sep 27, 2006 22.42 22.79 22.19 22.52 27,303,166 +0.36(+1.62%)
Sep 26, 2006 21.69 22.51 21.68 22.16 24,054,536 +0.35(+1.61%)
Sep 25, 2006 21.68 22.14 21.33 21.81 26,451,448 -0.19(-0.85%)
Sep 22, 2006 22.26 22.27 21.88 22.00 23,831,156 +0.09(+0.39%)
Sep 21, 2006 21.86 22.29 21.80 21.91 19,689,774 +0.20(+0.93%)
Sep 20, 2006 22.59 22.72 21.63 21.71 29,062,382 -0.98(-4.33%)
Sep 19, 2006 23.25 23.39 22.50 22.69 15,369,636 -0.55(-2.35%)
Sep 18, 2006 22.90 23.40 22.72 23.24 15,428,366 +0.60(+2.65%)
Sep 15, 2006 22.67 22.83 22.44 22.64 16,463,712 -0.02(-0.10%)
Sep 14, 2006 23.25 23.41 22.54 22.66 13,422,176 -0.58(-2.52%)
Sep 13, 2006 22.86 23.48 22.78 23.25 17,451,612 +0.59(+2.62%)
Sep 12, 2006 23.08 23.40 22.57 22.65 27,644,776 -0.47(-2.02%)
Sep 11, 2006 23.59 23.71 23.02 23.12 23,231,286 -0.90(-3.73%)
Sep 08, 2006 24.72 24.88 24.00 24.02 10,463,991 -0.52(-2.13%)
Sep 07, 2006 24.74 24.92 24.31 24.54 15,712,144 -0.38(-1.53%)
Sep 06, 2006 25.43 25.50 24.81 24.92 16,111,074 -0.73(-2.86%)
Sep 05, 2006 25.64 25.76 25.38 25.66 13,363,574 -0.02(-0.09%)
Sep 01, 2006 25.59 25.80 25.50 25.68 8,338,929 +0.24(+0.95%)
Aug 31, 2006 25.73 25.97 25.43 25.44 11,060,783 -0.29(-1.12%)
Aug 30, 2006 26.24 26.25 25.56 25.73 12,047,144 -0.49(-1.87%)
Aug 29, 2006 25.91 26.24 25.52 26.22 11,804,785 +0.31(+1.20%)
Aug 28, 2006 26.32 26.41 25.87 25.91 10,210,733 -0.57(-2.15%)
Aug 25, 2006 25.95 26.58 25.95 26.48 10,696,604 +0.58(+2.23%)
Aug 24, 2006 25.93 26.03 25.62 25.90 14,135,787 -0.16(-0.60%)
Aug 23, 2006 26.52 26.53 26.05 26.05 7,190,740 -0.47(-1.76%)
Aug 22, 2006 26.67 26.78 26.37 26.52 8,487,679 -0.07(-0.26%)
Aug 21, 2006 26.77 26.93 26.54 26.59 9,399,793 +0.02(+0.09%)
Aug 18, 2006 26.44 26.63 25.93 26.57 12,749,984 +0.39(+1.49%)
Aug 17, 2006 26.09 26.19 25.75 26.18 14,401,997 -0.21(-0.80%)
Aug 16, 2006 26.37 26.65 26.07 26.39 14,006,529 +0.21(+0.80%)
Aug 15, 2006 26.38 26.45 25.77 26.18 13,243,292 +0.07(+0.27%)
Aug 14, 2006 25.98 26.16 25.66 26.11 16,630,413 -0.30(-1.15%)
Aug 11, 2006 26.53 26.74 26.23 26.41 11,573,070 -0.12(-0.44%)
Aug 10, 2006 26.24 26.55 26.06 26.53 14,549,849 +0.06(+0.24%)
Aug 09, 2006 26.12 26.95 26.05 26.47 23,149,858 +0.69(+2.66%)
Aug 08, 2006 26.05 26.25 25.58 25.78 19,121,962 -0.27(-1.02%)
Aug 07, 2006 26.01 26.37 25.66 26.05 11,160,804 +0.41(+1.61%)
Aug 04, 2006 26.59 26.59 25.40 25.63 16,558,732 -0.66(-2.49%)
Aug 03, 2006 25.85 26.66 25.67 26.29 17,153,984 -0.01(-0.03%)
Aug 02, 2006 26.59 27.07 25.89 26.30 24,284,328 -0.01(-0.03%)
Aug 01, 2006 26.05 26.34 25.59 26.30 16,268,158 +0.29(+1.11%)
Jul 31, 2006 25.70 26.23 25.44 26.02 16,468,713 +0.58(+2.30%)
Jul 28, 2006 25.34 25.65 25.04 25.43 16,194,296 +0.20(+0.80%)
Jul 27, 2006 25.34 25.65 24.92 25.23 31,252,328 +0.27(+1.09%)
Jul 26, 2006 24.84 25.11 24.21 24.95 32,336,274 +0.43(+1.75%)
Jul 25, 2006 24.95 24.99 24.04 24.53 23,586,874 +0.27(+1.13%)
Jul 24, 2006 23.43 24.38 23.01 24.25 32,707,378 +0.83(+3.53%)
Jul 21, 2006 24.88 25.10 23.01 23.43 64,177,060 -2.06(-8.08%)
Jul 20, 2006 26.88 27.04 25.38 25.49 20,164,104 -1.15(-4.30%)
Jul 19, 2006 26.38 26.94 26.36 26.63 19,713,368 +0.08(+0.29%)
Jul 18, 2006 27.73 27.86 25.98 26.55 25,101,038 -0.94(-3.40%)
Jul 17, 2006 28.46 28.71 27.25 27.49 20,595,220 +13.08(+90.80%)
Jul 14, 2006 14.49 14.56 14.01 14.41 17,776,294 +0.03(+0.23%)
Jul 13, 2006 14.65 14.70 14.32 14.37 15,949,501 -0.22(-1.54%)
Jul 12, 2006 14.55 14.74 14.49 14.60 23,548,788 -0.14(-0.93%)
Jul 11, 2006 14.25 14.79 14.25 14.73 19,210,954 +0.57(+4.03%)
Jul 10, 2006 14.25 14.42 14.08 14.16 12,380,291 +0.01(+0.06%)
Jul 07, 2006 14.53 14.61 14.13 14.16 14,200,160 -0.32(-2.23%)
Jul 06, 2006 14.66 14.77 14.38 14.48 12,758,319 -0.18(-1.21%)
Jul 05, 2006 14.54 14.73 14.25 14.66 16,928,424 +0.02(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.